Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.72 | 22.82 | 22.32 | 22.75 | 250,695 | +0.00(+0.00%) |
Oct 29, 2009 | 23.03 | 23.03 | 22.52 | 22.75 | 254,927 | -0.13(-0.57%) |
Oct 28, 2009 | 23.25 | 23.40 | 22.84 | 22.88 | 130,638 | -0.52(-2.22%) |
Oct 27, 2009 | 23.97 | 24.88 | 23.37 | 23.40 | 179,398 | -0.58(-2.42%) |
Oct 26, 2009 | 23.84 | 24.03 | 23.17 | 23.98 | 154,983 | +0.23(+0.97%) |
Oct 23, 2009 | 23.82 | 24.47 | 23.59 | 23.75 | 49,379 | -0.50(-2.06%) |
Oct 22, 2009 | 23.96 | 24.30 | 23.69 | 24.25 | 141,305 | +0.30(+1.25%) |
Oct 21, 2009 | 24.37 | 24.69 | 23.86 | 23.95 | 118,412 | -0.40(-1.64%) |
Oct 20, 2009 | 24.37 | 24.55 | 24.31 | 24.35 | 136,973 | -0.21(-0.86%) |
Oct 19, 2009 | 24.56 | 24.87 | 24.33 | 24.56 | 115,113 | +0.14(+0.57%) |
Oct 16, 2009 | 24.69 | 25.00 | 24.14 | 24.42 | 308,816 | -0.47(-1.89%) |
Oct 15, 2009 | 26.14 | 26.33 | 24.58 | 24.89 | 367,491 | -1.47(-5.58%) |
Oct 14, 2009 | 27.50 | 27.71 | 25.99 | 26.36 | 533,923 | -0.68(-2.51%) |
Oct 13, 2009 | 26.86 | 27.25 | 26.75 | 27.04 | 102,588 | +0.08(+0.30%) |
Oct 12, 2009 | 26.90 | 27.00 | 26.43 | 26.96 | 69,181 | +0.53(+2.01%) |
Oct 09, 2009 | 25.70 | 26.45 | 25.51 | 26.43 | 75,910 | +0.80(+3.12%) |
Oct 08, 2009 | 25.92 | 26.17 | 25.49 | 25.63 | 62,123 | -0.19(-0.74%) |
Oct 07, 2009 | 25.06 | 25.82 | 25.06 | 25.82 | 76,250 | +0.20(+0.78%) |
Oct 06, 2009 | 25.49 | 26.19 | 25.20 | 25.62 | 45,135 | +0.19(+0.75%) |
Oct 05, 2009 | 25.40 | 25.76 | 25.05 | 25.43 | 55,792 | +0.20(+0.79%) |
Oct 02, 2009 | 25.34 | 26.15 | 25.20 | 25.23 | 34,487 | -0.37(-1.45%) |
Oct 01, 2009 | 26.34 | 26.48 | 25.22 | 25.60 | 75,449 | -0.93(-3.51%) |
Sep 30, 2009 | 26.22 | 26.73 | 25.08 | 26.53 | 173,862 | +0.32(+1.22%) |
Sep 29, 2009 | 26.23 | 26.36 | 25.86 | 26.21 | 38,280 | -0.01(-0.04%) |
Sep 28, 2009 | 25.47 | 26.22 | 25.35 | 26.22 | 64,278 | +0.87(+3.43%) |
Sep 25, 2009 | 25.00 | 25.37 | 24.80 | 25.35 | 51,362 | +0.22(+0.88%) |
Sep 24, 2009 | 25.48 | 25.52 | 24.73 | 25.13 | 48,060 | -0.20(-0.79%) |
Sep 23, 2009 | 25.46 | 25.63 | 25.28 | 25.33 | 26,016 | -0.02(-0.08%) |
Sep 22, 2009 | 25.40 | 25.46 | 25.07 | 25.35 | 36,835 | +0.16(+0.64%) |
Sep 21, 2009 | 25.66 | 25.72 | 25.14 | 25.19 | 41,202 | -0.59(-2.29%) |
Sep 18, 2009 | 25.72 | 25.88 | 24.98 | 25.78 | 109,077 | +0.13(+0.51%) |
Sep 17, 2009 | 25.97 | 26.39 | 25.55 | 25.65 | 58,564 | -0.35(-1.35%) |
Sep 16, 2009 | 25.22 | 26.60 | 25.14 | 26.00 | 102,648 | +0.76(+3.01%) |
Sep 15, 2009 | 24.64 | 25.28 | 24.49 | 25.24 | 61,495 | +0.54(+2.19%) |
Sep 14, 2009 | 24.87 | 24.87 | 24.44 | 24.70 | 72,552 | -0.31(-1.24%) |
Sep 11, 2009 | 24.81 | 25.11 | 24.54 | 25.01 | 38,210 | -0.06(-0.24%) |
Sep 10, 2009 | 24.71 | 25.07 | 24.66 | 25.07 | 40,334 | +0.04(+0.16%) |
Sep 09, 2009 | 24.67 | 25.26 | 24.61 | 25.03 | 44,820 | +0.42(+1.71%) |
Sep 08, 2009 | 25.01 | 25.01 | 24.47 | 24.61 | 74,149 | -0.21(-0.85%) |
Sep 04, 2009 | 24.33 | 24.90 | 24.06 | 24.82 | 108,243 | +0.47(+1.93%) |
Sep 03, 2009 | 24.36 | 24.62 | 24.20 | 24.35 | 59,756 | +0.08(+0.33%) |
Sep 02, 2009 | 24.45 | 24.62 | 24.14 | 24.27 | 80,743 | -0.19(-0.78%) |
Sep 01, 2009 | 24.70 | 25.53 | 24.28 | 24.46 | 81,206 | -0.48(-1.92%) |
Aug 31, 2009 | 24.01 | 25.00 | 23.90 | 24.94 | 135,284 | +0.71(+2.93%) |
Aug 28, 2009 | 24.49 | 24.49 | 24.01 | 24.23 | 62,493 | -0.03(-0.12%) |
Aug 27, 2009 | 24.66 | 24.69 | 23.75 | 24.26 | 86,212 | -0.42(-1.70%) |
Aug 26, 2009 | 24.55 | 25.21 | 24.33 | 24.68 | 49,301 | +0.18(+0.73%) |
Aug 25, 2009 | 24.79 | 25.09 | 24.42 | 24.50 | 108,539 | -0.23(-0.93%) |
Aug 24, 2009 | 25.81 | 25.81 | 24.53 | 24.73 | 83,810 | -0.87(-3.40%) |
Aug 21, 2009 | 25.04 | 25.82 | 24.90 | 25.60 | 207,933 | +0.88(+3.56%) |
Aug 20, 2009 | 24.11 | 24.72 | 23.99 | 24.72 | 233,207 | +0.64(+2.66%) |
Aug 19, 2009 | 23.27 | 24.13 | 23.27 | 24.08 | 135,401 | +0.57(+2.42%) |
Aug 18, 2009 | 24.11 | 24.16 | 23.43 | 23.51 | 121,517 | -0.46(-1.92%) |
Aug 17, 2009 | 24.42 | 24.42 | 23.96 | 23.97 | 53,974 | -0.79(-3.19%) |
Aug 14, 2009 | 25.36 | 25.36 | 24.37 | 24.76 | 70,410 | -0.58(-2.29%) |
Aug 13, 2009 | 25.58 | 25.95 | 25.20 | 25.34 | 44,739 | -0.05(-0.20%) |
Aug 12, 2009 | 25.25 | 25.88 | 24.96 | 25.39 | 71,480 | +0.11(+0.44%) |
Aug 11, 2009 | 26.62 | 26.62 | 24.99 | 25.28 | 130,777 | -1.37(-5.14%) |
Aug 10, 2009 | 26.88 | 27.00 | 26.04 | 26.65 | 103,603 | -0.11(-0.41%) |
Aug 07, 2009 | 26.50 | 27.54 | 26.40 | 26.76 | 158,490 | +0.59(+2.25%) |
Aug 06, 2009 | 25.77 | 26.30 | 25.36 | 26.17 | 169,424 | +0.60(+2.35%) |
Aug 05, 2009 | 25.96 | 26.00 | 25.34 | 25.57 | 123,530 | -0.30(-1.16%) |
Aug 04, 2009 | 25.83 | 26.13 | 25.76 | 25.87 | 166,993 | -0.02(-0.08%) |